テイ・エス テックの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/11/18 | 1,726.5 | 1,754.5 | 1,723.5 | 1,731 | +1 | +0.1% | 550,100 |
| 2025/11/17 | 1,800 | 1,808.5 | 1,717 | 1,730 | -145 | -7.7% | 885,400 |
| 2025/11/14 | 1,876 | 1,885.5 | 1,862 | 1,875 | -10 | -0.5% | 255,700 |
| 2025/11/13 | 1,888 | 1,899 | 1,882.5 | 1,885 | +4 | +0.2% | 236,300 |
| 2025/11/12 | 1,866.5 | 1,891.5 | 1,865 | 1,881 | +18.5 | +1% | 193,100 |
| 2025/11/11 | 1,867 | 1,868.5 | 1,850 | 1,862.5 | -2 | -0.1% | 174,200 |
| 2025/11/10 | 1,870 | 1,882 | 1,863.5 | 1,864.5 | -4 | -0.2% | 240,200 |
| 2025/11/07 | 1,854 | 1,873.5 | 1,854 | 1,868.5 | +5 | +0.3% | 115,200 |
| 2025/11/06 | 1,868.5 | 1,887 | 1,861.5 | 1,863.5 | +9 | +0.5% | 264,000 |
| 2025/11/05 | 1,864 | 1,870 | 1,831 | 1,854.5 | -10.5 | -0.6% | 281,100 |
| 2025/11/04 | 1,842 | 1,874 | 1,832.5 | 1,865 | +34 | +1.9% | 352,600 |
| 2025/10/31 | 1,847 | 1,856.5 | 1,819 | 1,831 | -16 | -0.9% | 381,800 |
| 2025/10/30 | 1,840 | 1,864 | 1,835 | 1,847 | -6 | -0.3% | 375,900 |
| 2025/10/29 | 1,859 | 1,871.5 | 1,847.5 | 1,853 | -12 | -0.6% | 249,700 |
| 2025/10/28 | 1,901 | 1,902.5 | 1,860.5 | 1,865 | -45 | -2.4% | 181,400 |
| 2025/10/27 | 1,900 | 1,915 | 1,898 | 1,910 | +21 | +1.1% | 228,800 |
| 2025/10/24 | 1,864 | 1,891.5 | 1,859.5 | 1,889 | +25 | +1.3% | 263,400 |
| 2025/10/23 | 1,861.5 | 1,867.5 | 1,853 | 1,864 | +5 | +0.3% | 231,000 |
| 2025/10/22 | 1,843 | 1,867 | 1,840.5 | 1,859 | +24 | +1.3% | 222,400 |
| 2025/10/21 | 1,845.5 | 1,851 | 1,832 | 1,835 | -8.5 | -0.5% | 195,600 |
| 2025/10/20 | 1,845 | 1,849 | 1,832 | 1,843.5 | +25.5 | +1.4% | 126,600 |
| 2025/10/17 | 1,826 | 1,826 | 1,816 | 1,818 | -8.5 | -0.5% | 147,000 |
| 2025/10/16 | 1,824 | 1,835.5 | 1,821.5 | 1,826.5 | +2.5 | +0.1% | 148,100 |
| 2025/10/15 | 1,814 | 1,824 | 1,806 | 1,824 | +26 | +1.4% | 171,900 |
| 2025/10/14 | 1,795 | 1,810.5 | 1,783.5 | 1,798 | -18 | -1% | 289,700 |
| 2025/10/10 | 1,840 | 1,849.5 | 1,811.5 | 1,816 | -35.5 | -1.9% | 192,200 |
| 2025/10/09 | 1,845 | 1,858.5 | 1,844.5 | 1,851.5 | +3.5 | +0.2% | 188,000 |
| 2025/10/08 | 1,875 | 1,879 | 1,842.5 | 1,848 | -23 | -1.2% | 202,800 |
| 2025/10/07 | 1,858 | 1,875.5 | 1,852 | 1,871 | +13 | +0.7% | 188,100 |
| 2025/10/06 | 1,877 | 1,877 | 1,854 | 1,858 | +21 | +1.1% | 221,700 |
| 2025/10/03 | 1,822 | 1,837 | 1,818.5 | 1,837 | +14.5 | +0.8% | 221,400 |
| 2025/10/02 | 1,816.5 | 1,830 | 1,806 | 1,822.5 | -2.5 | -0.1% | 221,200 |
| 2025/10/01 | 1,850 | 1,852 | 1,813 | 1,825 | -35.5 | -1.9% | 288,900 |
| 2025/09/30 | 1,862.5 | 1,868.5 | 1,851.5 | 1,860.5 | -2 | -0.1% | 291,200 |
| 2025/09/29 | 1,862 | 1,875 | 1,850 | 1,862.5 | -44 | -2.3% | 267,500 |
| 2025/09/26 | 1,898 | 1,913 | 1,889.5 | 1,906.5 | +17.5 | +0.9% | 314,700 |
| 2025/09/25 | 1,888 | 1,893 | 1,881.5 | 1,889 | +1.5 | +0.1% | 295,600 |
| 2025/09/24 | 1,889 | 1,900 | 1,881 | 1,887.5 | +11.5 | +0.6% | 346,700 |
| 2025/09/22 | 1,875 | 1,887.5 | 1,869.5 | 1,876 | ±0 | ±0% | 390,700 |
| 2025/09/19 | 1,890 | 1,907.5 | 1,876 | 1,876 | -19 | -1% | 648,900 |
| 2025/09/18 | 1,897 | 1,901.5 | 1,886 | 1,895 | -2 | -0.1% | 199,600 |
| 2025/09/17 | 1,913.5 | 1,917 | 1,893 | 1,897 | -16.5 | -0.9% | 193,300 |
| 2025/09/16 | 1,902 | 1,920.5 | 1,901 | 1,913.5 | +11.5 | +0.6% | 157,400 |
| 2025/09/12 | 1,913 | 1,920 | 1,897 | 1,902 | -13 | -0.7% | 258,500 |
| 2025/09/11 | 1,918 | 1,918 | 1,901 | 1,915 | -4 | -0.2% | 172,500 |
| 2025/09/10 | 1,925 | 1,933 | 1,913 | 1,919 | -6 | -0.3% | 242,500 |
| 2025/09/09 | 1,935.5 | 1,937.5 | 1,915 | 1,925 | -11 | -0.6% | 227,700 |
| 2025/09/08 | 1,937 | 1,937 | 1,915.5 | 1,936 | +10.5 | +0.5% | 172,000 |
| 2025/09/05 | 1,919 | 1,930 | 1,901 | 1,925.5 | +18 | +0.9% | 243,800 |
| 2025/09/04 | 1,905 | 1,912 | 1,894 | 1,907.5 | +4.5 | +0.2% | 243,100 |
1～
50
件表示中 / 3826件
類似銘柄と比較する
現在ご覧いただいている「ＴＳテック」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＴＳテック | 173,100円 | -8.8% | -22.7% | 5.20% | 29.18倍 | 0.67倍 |
|
ホンダ系の４輪シート部品メーカー。２輪車用も手がける。約９割がホンダグループ向け |
| 日野自 | 38,300円 | -11.6% | +52.6% | 0.00% | 5.50倍 | 1.07倍 |
|
トヨタ傘下のトラック大手。海外はインドネシアが最大地盤。２６年春、三菱ふそうと経営統合 |
| カヤバ | 435,500円 | +5.0% | +34.2% | 3.44% | 7.93倍 | 0.86倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、建機油圧シリンダー首位。傘下に知多鋼業 |
| 太平洋 | 305,000円 | -2.0% | -10.3% | 0.00% | 15.87倍 | 1.00倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心に拡販強化。ＭＢＯ実施 |
| 武蔵精密 | 281,800円 | -5.0% | +2.9% | 1.77% | 16.79倍 | 1.55倍 |
|
シャフトやギア等を扱う自動車部品会社。ホンダ向けが５割。アジア、南米は２輪向けが中心 |
市場注目の銘柄
チャート関連のコラム
